2373 (株)ケア21 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 345,000 | 372,000 | 341,000 | 362,000 | 114 | 301.67 |
| 2003-12-29 | 330,000 | 342,000 | 320,000 | 338,000 | 207 | 281.67 |
| 2003-12-26 | 295,000 | 316,000 | 295,000 | 316,000 | 152 | 263.33 |
| 2003-12-25 | 275,000 | 287,000 | 275,000 | 276,000 | 171 | 230 |
| 2003-12-24 | 297,000 | 297,000 | 272,000 | 272,000 | 184 | 226.67 |
| 2003-12-22 | 302,000 | 304,000 | 292,000 | 293,000 | 89 | 244.17 |
| 2003-12-19 | 337,000 | 337,000 | 291,000 | 297,000 | 352 | 247.50 |
| 2003-12-18 | 355,000 | 355,000 | 341,000 | 341,000 | 55 | 284.17 |
| 2003-12-17 | 360,000 | 374,000 | 360,000 | 360,000 | 39 | 300 |
| 2003-12-16 | 359,000 | 369,000 | 351,000 | 369,000 | 45 | 307.50 |
| 2003-12-15 | 367,000 | 384,000 | 366,000 | 370,000 | 41 | 308.33 |
| 2003-12-12 | 372,000 | 380,000 | 365,000 | 366,000 | 47 | 305 |
| 2003-12-11 | 380,000 | 382,000 | 365,000 | 370,000 | 73 | 308.33 |
| 2003-12-10 | 390,000 | 390,000 | 372,000 | 380,000 | 54 | 316.67 |
| 2003-12-09 | 382,000 | 390,000 | 382,000 | 390,000 | 31 | 325 |
| 2003-12-08 | 409,000 | 410,000 | 382,000 | 382,000 | 67 | 318.33 |
| 2003-12-05 | 429,000 | 430,000 | 405,000 | 410,000 | 82 | 341.67 |
| 2003-12-04 | 385,000 | 435,000 | 382,000 | 424,000 | 248 | 353.33 |
| 2003-12-03 | 381,000 | 387,000 | 380,000 | 385,000 | 42 | 320.83 |
| 2003-12-02 | 385,000 | 386,000 | 370,000 | 381,000 | 47 | 317.50 |
| 2003-12-01 | 355,000 | 383,000 | 340,000 | 378,000 | 47 | 315 |
| 2003-11-28 | 363,000 | 363,000 | 350,000 | 360,000 | 79 | 300 |
| 2003-11-27 | 351,000 | 384,000 | 346,000 | 360,000 | 149 | 300 |
| 2003-11-26 | 365,000 | 365,000 | 345,000 | 345,000 | 42 | 287.50 |
| 2003-11-25 | 380,000 | 380,000 | 362,000 | 362,000 | 36 | 301.67 |
| 2003-11-21 | 366,000 | 366,000 | 345,000 | 355,000 | 31 | 295.83 |
| 2003-11-20 | 380,000 | 390,000 | 360,000 | 365,000 | 84 | 304.17 |
| 2003-11-19 | 311,000 | 355,000 | 311,000 | 345,000 | 58 | 287.50 |
| 2003-11-18 | 320,000 | 325,000 | 310,000 | 325,000 | 64 | 270.83 |
| 2003-11-17 | 361,000 | 361,000 | 329,000 | 335,000 | 63 | 279.17 |
| 2003-11-14 | 375,000 | 380,000 | 361,000 | 379,000 | 46 | 315.83 |
| 2003-11-13 | 396,000 | 400,000 | 385,000 | 385,000 | 40 | 320.83 |
| 2003-11-12 | 399,000 | 400,000 | 390,000 | 394,000 | 14 | 328.33 |
| 2003-11-11 | 418,000 | 418,000 | 385,000 | 400,000 | 44 | 333.33 |
| 2003-11-10 | 440,000 | 440,000 | 420,000 | 423,000 | 27 | 352.50 |
| 2003-11-07 | 420,000 | 445,000 | 418,000 | 440,000 | 58 | 366.67 |
| 2003-11-06 | 421,000 | 450,000 | 405,000 | 418,000 | 124 | 348.33 |
| 2003-11-05 | 450,000 | 450,000 | 420,000 | 430,000 | 79 | 358.33 |
| 2003-11-04 | 483,000 | 483,000 | 455,000 | 455,000 | 54 | 379.17 |
| 2003-10-31 | 491,000 | 491,000 | 464,000 | 474,000 | 92 | 395 |
| 2003-10-30 | 460,000 | 485,000 | 440,000 | 485,000 | 173 | 404.17 |
| 2003-10-29 | 480,000 | 480,000 | 444,000 | 455,000 | 146 | 379.17 |
| 2003-10-28 | 520,000 | 520,000 | 478,000 | 478,000 | 132 | 398.33 |
| 2003-10-27 | 476,000 | 520,000 | 460,000 | 520,000 | 255 | 433.33 |
| 2003-10-24 | 471,000 | 500,000 | 471,000 | 476,000 | 145 | 396.67 |
| 2003-10-23 | 492,000 | 498,000 | 460,000 | 460,000 | 187 | 383.33 |
| 2003-10-22 | 510,000 | 510,000 | 490,000 | 502,000 | 172 | 418.33 |
| 2003-10-21 | 580,000 | 580,000 | 486,000 | 527,000 | 492 | 439.17 |
| 2003-10-20 | 606,000 | 638,000 | 563,000 | 580,000 | 998 | 483.33 |
| 2003-10-17 | 600,000 | 640,000 | 556,000 | 599,000 | 3,545 | 499.17 |
分割・併合履歴 ： [2021-04-28]1株→3株 [2018-10-29]1株→2株 [2013-04-25]1株→100株 [2004-04-26]1株→2株